(CAG) CAPE RANGE LTD Daily Prices Page 6...
TOC    Company Info for CAG    Limits
Company Details for (CAG) CAPE RANGE LTD
Listing Code
| CAG
|
Listing Name
| CAPE RANGE LTD
|
GICS Sector
| Software & Services
|
ISIN Name
| CAPE RANGE WIRELESS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CAG6 |
Maximum Price date available .. Tuesday 4th June 2024 Latest price with VOLUME for CAG .. Friday 31st May 2024
CAG is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 2.5
| 230,544,687
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for CAG    Bottom
End of day Prices (full format), 150 Days for (CAG) CAPE RANGE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-09 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-08 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 288
| 57
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2021-May-31 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 14,359
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.5
| 68.5
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 6,350
| 0
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-26 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-22 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-20 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 41
| 8
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Apr-16 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 1,882
| 376
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-06 Tue
| 0.2
| ###
| 0.2
| ###
| 3,676
| ###
| 84.6
| 84.6
| 0.0 |
2021-Apr-01 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 96.5
| 96.5
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-26 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2021-Mar-25 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Mar-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 78
| ###
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 250
| 55
| 71.8
| 71.8
| 0.0 |
2021-Mar-22 Mon
| ###
| 0.24
| ###
| 0.23
| 55,971
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 59.6
| 59.6
| ### |
2021-Mar-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Mar-10 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.1
| 68.1
| 0.0 |
2021-Mar-09 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 64,289
| 0
| 99.5
| 99.5
| 0.0 |
2021-Mar-05 Fri
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 3.7
| 3.7
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 35,844
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 0.21
| 0.21
| ###
| ###
| 4,222
| 443
| 5.0
| 5.0
| 0.0 |
2021-Mar-02 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2021-Mar-01 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 65.3
| 65.3
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 2,372
| 0
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 6,773
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Feb-18 Thu
| 0.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 66.1
| 66.1
| ### |
2021-Feb-15 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2021-Feb-11 Thu
| 0.25
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2021-Feb-10 Wed
| 0.2525
| 0.2525
| 0.2525
| 0.2525
|
|
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Feb-08 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Feb-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 243
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 2,249
| ###
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| 0.26
| 0.285
| 0.25
| 0.25
| 41,124
| ###
| 14.8
| 14.8
| 0.0 |
2021-Feb-01 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 23,846
| 6,080
| 86.6
| 86.6
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.0
| 65.0
| ### |
2021-Jan-20 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 0.21
| 0.21
| ###
| ###
| 71,485
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2021-Jan-14 Thu
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 19.7
| 19.7
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-12 Tue
| 0.23
| ###
| 0.23
| ###
| 7,982
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 23,651
| ###
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 8,455
| 1,944
| 63.3
| 63.3
| ### |
2021-Jan-07 Thu
| 0.22
| 0.25
| 0.22
| 0.22
| 100,229
| 23,553
| 68.0
| 68.0
| 0.0 |
2021-Jan-06 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.4
| 70.4
| ### |
2021-Jan-05 Tue
| 0.23
| ###
| 0.23
| ###
| 2,542
| ###
| 79.1
| 79.1
| 0.0 |
2021-Jan-04 Mon
| 0.22
| 0.23
| 0.22
| 0.23
| 34,170
| 7,688
| ###
| ###
| ### |
2020-Dec-31 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 40,125
| 8,426
| 62.2
| 62.2
| ### |
2020-Dec-22 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-21 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-18 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-17 Thu
| ###
| 0.24
| ###
| 0.24
| 18,782
| 2,253
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2020-Dec-15 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2020-Dec-14 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2020-Dec-11 Fri
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 97.8
| 97.8
| 0.0 |
2020-Dec-10 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 0.21
| ###
| 0.2
| 0.2
|
|
| 7.6
| 7.6
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 14,883
| 0
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2020-Nov-30 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 86.9
| 86.9
| 0.0 |
2020-Nov-27 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2020-Nov-26 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 92.7
| 92.7
| ### |
2020-Nov-25 Wed
| 0.2
| 0.22
| 0.2
| ###
| 36,254
| ###
| 96.3
| 96.3
| 0.0 |
2020-Nov-24 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2020-Nov-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 0.22
| ###
| 0.22
| 32,650
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 91,847
| 19,747
| 94.0
| 94.0
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Nov-12 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Nov-11 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Nov-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-05 03:43:24 thru 2024-06-05 03:43:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|